股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
兖州煤业( 600188.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-09-1211.4011.5411.3511.420.18%0.01%3.37%18,125,500206,982,00065%11.42-0.23%11.430.40%11.340.47%11.050.63%1.54%
2019-09-1111.5211.5511.3711.40-0.26%-0.39%3.83%21,393,100244,853,00080%11.450.25%11.380.73%11.291.07%10.980.72%1.53%
2019-09-1011.3911.5311.2611.430.35%0.12%4.85%18,784,900214,443,00074%11.420.85%11.300.61%11.171.11%10.900.95%1.47%
2019-09-0911.2511.4211.1511.391.79%0.62%5.48%32,012,300362,367,000130%11.321.00%11.231.30%11.050.86%10.801.20%1.42%
2019-09-0611.1411.3511.0511.191.45%-0.16%4.87%30,405,400340,777,000136%11.210.33%11.091.25%10.951.12%10.671.17%1.30%
2019-09-0511.1311.3311.0211.03-0.99%-1.26%4.58%34,205,500382,121,000170%11.172.02%10.951.10%10.831.48%10.551.51%1.21%
2019-09-0410.8511.1810.7411.143.15%1.74%7.22%47,142,300516,192,000266%10.951.16%10.831.87%10.682.00%10.392.16%1.08%
2019-09-0310.9010.9710.6810.802.56%-0.23%6.19%59,113,600639,917,000432%10.832.83%10.635.89%10.476.07%10.174.82%0.88%
2019-09-0210.5310.5310.4310.5310.03%0.03%8.53%17,009,300179,063,000186%10.539.93%10.045.09%9.873.60%9.701.97%0.43%
2019-08-309.659.699.489.57-0.31%-0.06%0.58%9,030,60086,474,00099%9.580.18%9.56-0.09%9.520.20%9.520.27%0.14%
2019-08-299.509.629.479.600.52%0.43%1.17%8,370,70080,014,00094%9.560.35%9.570.70%9.51-0.05%9.490.48%0.02%
2019-08-289.559.629.479.550.95%0.25%1.12%7,109,60067,727,00079%9.53-0.67%9.500.15%9.510.04%9.440.19%-0.14%
2019-08-279.449.699.449.460.75%-1.36%0.36%12,950,200124,192,000145%9.592.60%9.490.22%9.510.06%9.430.41%-0.24%
2019-08-269.279.459.239.39-0.84%0.46%0.02%9,129,00085,333,000109%9.35-1.31%9.46-0.62%9.50-0.05%9.390.05%-0.37%
2019-08-239.559.579.419.47-0.94%-0.01%0.93%8,154,90077,233,000100%9.47-1.22%9.52-0.39%9.510.34%9.380.22%-0.46%
2019-08-229.599.689.519.560.53%-0.29%2.11%8,205,80078,680,000102%9.590.87%9.560.73%9.471.02%9.360.26%-0.57%
2019-08-219.479.589.439.51-0.31%0.05%1.84%6,428,80061,103,00081%9.51-0.67%9.490.60%9.380.32%9.340.12%-0.66%
2019-08-209.479.649.469.540.85%-0.30%2.28%12,598,000120,548,000155%9.572.00%9.431.99%9.350.95%9.330.34%-0.76%
2019-08-199.229.479.229.462.60%0.84%1.78%9,663,90090,654,000109%9.381.41%9.250.39%9.260.27%9.30-0.96%-0.95%
2019-08-169.259.319.199.220.00%-0.34%-1.76%6,515,70060,275,00067%9.251.55%9.210.05%9.23-0.02%9.39-0.89%-0.91%
2019-08-159.079.268.989.22-0.22%1.21%-2.63%9,107,50082,965,00088%9.11-2.12%9.21-0.79%9.24-0.58%9.47-1.11%-0.84%
2019-08-149.319.389.239.240.33%-0.72%-3.50%7,788,70072,486,00076%9.310.78%9.280.19%9.29-0.14%9.58-0.86%-0.73%
2019-08-139.259.309.199.21-1.50%-0.27%-4.64%5,569,70051,437,00053%9.24-0.61%9.26-0.36%9.30-0.22%9.66-0.89%-0.64%
2019-08-129.239.359.209.352.07%0.62%-4.05%8,137,00075,605,00075%9.290.40%9.30-0.28%9.32-1.68%9.75-0.80%-0.55%
2019-08-099.429.429.149.16-1.93%-1.03%-6.76%7,747,30071,700,00071%9.26-1.04%9.32-0.24%9.48-1.41%9.82-0.92%-0.46%
2019-08-089.369.449.299.340.54%-0.13%-5.80%6,872,60064,270,00062%9.35-0.09%9.35-2.08%9.62-1.26%9.92-0.62%-0.36%
2019-08-079.389.429.299.29-0.85%-0.75%-6.89%8,930,40083,589,00081%9.360.26%9.54-1.73%9.74-1.34%9.98-0.86%-0.28%
2019-08-069.619.619.169.37-3.50%0.36%-6.89%18,922,800176,664,000168%9.34-5.75%9.71-3.50%9.87-2.78%10.06-1.59%-0.19%
2019-08-0510.1010.139.709.71-4.15%-1.97%-5.05%15,379,700152,336,000162%9.91-2.06%10.06-1.57%10.16-1.17%10.23-0.55%-0.03%
2019-08-0210.0810.2010.0110.130.00%0.17%-1.48%10,209,400103,245,000120%10.11-1.62%10.22-0.89%10.28-0.57%10.28-0.24%-0.01%